Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.690 +0.050 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.320 2.650 2.320 2.650 3,700 +0.25(+10.42%)
Jun 27, 2002 2.400 2.400 2.312 2.400 2,400 -0.10(-4.00%)
Jun 26, 2002 2.500 2.540 2.400 2.500 5,700 +0.00(+0.00%)
Jun 25, 2002 2.600 2.750 2.450 2.500 5,700 -0.28(-10.07%)
Jun 21, 2002 2.460 2.658 2.451 2.780 7,500 +0.36(+14.88%)
Jun 20, 2002 2.480 2.780 2.380 2.420 28,800 +0.01(+0.41%)
Jun 19, 2002 2.550 2.550 2.360 2.410 9,800 -0.14(-5.49%)
Jun 18, 2002 2.400 2.550 2.400 2.550 4,000 +0.07(+2.82%)
Jun 17, 2002 2.490 2.530 2.480 2.480 6,000 -0.11(-4.25%)
Jun 14, 2002 2.500 2.600 2.390 2.590 4,200 +0.20(+8.37%)
Jun 12, 2002 2.402 2.402 2.360 2.390 7,200 +0.03(+1.27%)
Jun 11, 2002 2.412 2.412 2.360 2.360 600 -0.04(-1.67%)
Jun 10, 2002 2.454 2.600 2.400 2.400 10,100 -0.35(-12.73%)
Jun 07, 2002 2.350 2.750 2.350 2.750 12,000 +0.35(+14.58%)
Jun 06, 2002 2.621 2.621 2.330 2.400 11,700 -0.30(-11.11%)
Jun 05, 2002 2.650 2.700 2.610 2.700 4,900 +0.04(+1.50%)
May 31, 2002 2.740 2.840 2.530 2.660 11,900 -0.44(-14.19%)
May 28, 2002 2.980 3.100 2.820 3.100 43,500 +0.32(+11.51%)
May 27, 2002 2.350 2.850 2.350 2.780 53,600 +0.00(+0.00%)
May 24, 2002 2.350 2.850 2.350 2.780 53,600 +0.38(+15.83%)
May 23, 2002 2.300 2.500 2.300 2.400 24,400 +0.05(+2.17%)
May 22, 2002 2.130 2.390 2.130 2.349 3,700 +0.05(+2.13%)
May 21, 2002 2.150 2.500 2.140 2.300 10,800 -0.10(-4.17%)
May 20, 2002 2.425 2.425 2.300 2.400 19,200 +0.10(+4.35%)
May 17, 2002 2.252 2.400 2.100 2.300 28,200 +0.12(+5.50%)
May 16, 2002 2.080 2.350 2.079 2.180 14,600 +0.08(+3.81%)
May 15, 2002 2.200 2.200 2.100 2.100 7,800 -0.05(-2.33%)
May 14, 2002 2.060 2.250 2.060 2.150 8,500 -0.03(-1.38%)
May 13, 2002 2.380 2.400 2.050 2.180 11,200 -0.12(-5.22%)
May 10, 2002 2.210 2.300 2.100 2.300 600 -0.05(-2.13%)
May 09, 2002 2.240 2.350 2.100 2.350 19,000 +0.20(+9.30%)
May 08, 2002 2.250 2.320 2.100 2.150 5,900 +0.00(+0.00%)
May 07, 2002 2.090 2.340 2.090 2.150 6,900 -0.04(-1.83%)
May 06, 2002 2.250 2.430 2.060 2.190 26,400 -0.21(-8.75%)
May 03, 2002 2.220 2.540 2.130 2.400 27,200 +0.02(+0.84%)
May 02, 2002 2.160 2.550 2.160 2.380 7,500 -0.02(-0.83%)
May 01, 2002 2.180 2.500 2.130 2.400 10,600 +0.20(+8.99%)
Apr 30, 2002 2.225 2.500 2.130 2.202 42,600 -0.05(-2.13%)
Apr 29, 2002 2.220 2.310 2.150 2.250 26,000 -0.01(-0.44%)
Apr 26, 2002 2.400 2.400 2.260 2.260 31,600 -0.16(-6.61%)
Apr 25, 2002 2.160 2.330 2.100 2.420 26,500 +0.32(+15.24%)
Apr 24, 2002 2.300 2.488 2.050 2.100 104,400 -0.46(-17.97%)
Apr 23, 2002 2.730 2.990 2.470 2.560 68,900 -0.34(-11.72%)
Apr 22, 2002 3.000 3.090 2.600 2.900 45,700 -0.10(-3.33%)
Apr 19, 2002 3.290 3.300 3.000 3.000 52,900 -0.25(-7.69%)
Apr 18, 2002 3.500 3.520 3.000 3.250 88,800 +0.25(+8.33%)
Apr 17, 2002 3.800 3.810 2.940 3.000 235,600 +0.00(+0.00%)
Apr 16, 2002 2.790 3.750 2.730 3.000 330,100 +0.49(+19.52%)
Apr 15, 2002 2.100 2.510 2.100 2.510 47,200 +0.26(+11.56%)
Apr 12, 2002 2.500 2.500 2.090 2.250 19,500 -0.13(-5.41%)
Apr 11, 2002 1.950 2.480 1.950 2.379 88,700 +0.41(+20.75%)
Apr 10, 2002 1.969 1.970 1.890 1.970 9,400 +0.12(+6.49%)
Apr 09, 2002 1.890 1.930 1.850 1.850 17,000 +0.07(+3.93%)
Apr 08, 2002 1.883 1.900 1.780 1.780 11,600 -0.05(-2.73%)
Apr 05, 2002 1.835 1.835 1.830 1.830 3,300 +0.05(+2.81%)
Apr 04, 2002 1.750 1.900 1.750 1.780 9,400 -0.02(-1.08%)
Apr 03, 2002 1.750 1.800 1.750 1.800 4,500 -0.00(-0.03%)
Apr 02, 2002 1.750 1.800 1.750 1.800 19,700 +0.05(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.